201,550€
-2,63%
Echtzeit-Aktienkurs MBB SE O.N.
Bid:
Ask:
Aktienkurse zur MBB SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 208,00 | 208,00 | 200,00 | 200,00 | -3,38% | 405,00 |
| 11.11.2026 | 198,80 | 208,50 | 198,80 | 207,00 | 2,99% | 834,00 |
| 10.11.2026 | 199,60 | 201,00 | 199,60 | 201,00 | 2,03% | 111,00 |
| 09.11.2026 | 192,20 | 199,00 | 191,40 | 197,00 | 1,76% | 295,00 |
| 06.11.2026 | 193,40 | 194,20 | 191,20 | 193,60 | -0,31% | 497,00 |
| 05.11.2026 | 196,20 | 203,50 | 194,20 | 194,20 | -0,31% | 554,00 |
| 04.11.2026 | 194,20 | 197,60 | 194,20 | 194,80 | 0,62% | 743,00 |
| 03.11.2026 | 187,40 | 193,60 | 187,40 | 193,60 | 0,31% | 179,00 |
| 02.11.2026 | 191,60 | 196,40 | 191,60 | 193,00 | 0,21% | 85,00 |
| 30.10.2026 | 197,40 | 197,40 | 192,20 | 192,60 | -1,73% | 283,00 |
| 29.10.2026 | 203,00 | 204,00 | 196,00 | 196,00 | -3,21% | 256,00 |
| 28.10.2026 | 203,50 | 204,00 | 201,00 | 202,50 | -0,49% | 195,00 |
| 27.10.2026 | 205,00 | 207,50 | 200,00 | 203,50 | -0,49% | 355,00 |
| 26.10.2026 | 203,00 | 207,00 | 203,00 | 204,50 | 0,74% | 496,00 |
| 23.10.2026 | 197,60 | 204,00 | 197,40 | 203,00 | 2,22% | 2.973,00 |
| 22.10.2026 | 192,80 | 199,00 | 191,40 | 198,60 | 2,90% | 1.478,00 |
| 21.10.2026 | 182,40 | 194,20 | 182,40 | 193,00 | 6,39% | 1.984,00 |
| 20.10.2026 | 179,40 | 181,40 | 175,20 | 181,40 | 2,14% | 217,00 |
| 19.10.2026 | 177,20 | 179,40 | 176,20 | 177,60 | 0,23% | 63,00 |
| 16.10.2026 | 175,40 | 180,60 | 175,40 | 177,20 | 0,34% | 111,00 |
| 15.10.2026 | 180,60 | 180,60 | 173,80 | 176,60 | -3,29% | 286,00 |
| 14.10.2026 | 181,20 | 185,20 | 180,60 | 182,60 | 2,35% | 954,00 |
| 13.10.2026 | 180,40 | 180,40 | 178,00 | 178,40 | -0,67% | 99,00 |
| 12.10.2026 | 174,20 | 180,40 | 174,00 | 179,60 | 3,46% | 486,00 |
| 09.10.2026 | 170,60 | 174,60 | 170,60 | 173,60 | 2,48% | 161,00 |
| 08.10.2026 | 168,80 | 169,40 | 166,00 | 169,40 | 0,24% | 514,00 |
| 07.10.2026 | 172,60 | 173,20 | 168,60 | 169,00 | -2,87% | 427,00 |
| 06.10.2026 | 173,00 | 174,60 | 172,80 | 174,00 | 0,69% | 295,00 |
| 05.10.2026 | 171,60 | 174,20 | 171,60 | 172,80 | -0,46% | 449,00 |
| 02.10.2026 | 175,40 | 175,40 | 171,60 | 173,60 | 0,35% | 497,00 |
| 01.10.2026 | 176,00 | 176,00 | 173,00 | 173,00 | -2,59% | 457,00 |
| 30.09.2026 | 174,00 | 178,80 | 174,00 | 177,60 | 1,95% | 138,00 |
| 29.09.2026 | 174,80 | 174,80 | 174,20 | 174,20 | -2,24% | 5,00 |
| 28.09.2026 | 175,00 | 178,20 | 174,80 | 178,20 | 0,68% | 200,00 |
| 25.09.2026 | 176,40 | 177,00 | 174,80 | 177,00 | 0,57% | 81,00 |
| 24.09.2026 | 175,60 | 176,00 | 175,40 | 176,00 | 0,46% | 22,00 |
| 23.09.2026 | 175,40 | 177,00 | 175,20 | 175,20 | -1,13% | 118,00 |
| 22.09.2026 | 171,20 | 179,00 | 171,20 | 177,20 | 2,90% | 160,00 |
| 21.09.2026 | 172,00 | 175,60 | 171,20 | 172,20 | -0,92% | 167,00 |
| 18.09.2026 | 172,80 | 176,00 | 172,80 | 173,80 | -1,70% | 368,00 |
| 17.09.2026 | 172,80 | 177,00 | 172,80 | 176,80 | 2,79% | 434,00 |
| 16.09.2026 | 172,20 | 174,20 | 172,00 | 172,00 | 0,12% | 581,00 |
| 15.09.2026 | 172,00 | 175,60 | 171,80 | 171,80 | 0,12% | 34,00 |
| 14.09.2026 | 173,40 | 174,60 | 170,40 | 171,60 | -1,94% | 208,00 |
| 11.09.2026 | 173,80 | 175,40 | 173,20 | 175,00 | 0,92% | 329,00 |
| 10.09.2026 | 176,60 | 178,40 | 173,40 | 173,40 | -1,70% | 105,00 |
| 09.09.2026 | 180,60 | 180,60 | 176,40 | 176,40 | -2,76% | 446,00 |
| 08.09.2026 | 181,40 | 186,20 | 179,20 | 181,40 | -0,22% | 288,00 |
| 07.09.2026 | 178,80 | 181,80 | 178,00 | 181,80 | 1,56% | 210,00 |
| 04.09.2026 | 175,80 | 179,80 | 175,60 | 179,00 | 0,34% | 1.028,00 |
| 03.09.2026 | 178,20 | 179,80 | 177,40 | 178,40 | 0,34% | 642,00 |
| 02.09.2026 | 181,80 | 181,80 | 177,80 | 177,80 | -2,84% | 145,00 |
| 01.09.2026 | 186,60 | 186,60 | 180,20 | 183,00 | -1,93% | 226,00 |
| 31.08.2026 | 186,40 | 188,60 | 185,00 | 186,60 | 0,00% | 283,00 |
| 28.08.2026 | 184,20 | 188,00 | 184,20 | 186,60 | 1,74% | 368,00 |
| 27.08.2026 | 183,40 | 185,20 | 183,40 | 183,40 | -0,76% | 71,00 |
| 26.08.2026 | 186,00 | 190,20 | 184,80 | 184,80 | -1,18% | 446,00 |
| 25.08.2026 | 181,60 | 189,20 | 181,60 | 187,00 | 2,19% | 1.774,00 |
| 24.08.2026 | 180,20 | 183,60 | 180,20 | 183,00 | 1,55% | 351,00 |
| 21.08.2026 | 177,60 | 182,20 | 177,60 | 180,20 | 1,35% | 149,00 |
| 20.08.2026 | 176,40 | 177,80 | 176,00 | 177,80 | -0,22% | 52,00 |
| 19.08.2026 | 177,80 | 179,20 | 176,40 | 178,20 | 0,56% | 316,00 |
| 18.08.2026 | 181,20 | 181,20 | 177,20 | 177,20 | -1,56% | 426,00 |
| 17.08.2026 | 185,00 | 186,00 | 179,80 | 180,00 | -1,75% | 219,00 |
| 14.08.2026 | 179,40 | 185,00 | 178,80 | 183,20 | 3,15% | 248,00 |
| 13.08.2026 | 182,40 | 183,60 | 177,60 | 177,60 | -2,52% | 548,00 |
| 12.08.2026 | 186,60 | 186,60 | 180,60 | 182,20 | -1,94% | 376,00 |
| 11.08.2026 | 186,60 | 186,60 | 183,80 | 185,80 | -0,64% | 65,00 |
| 10.08.2026 | 189,80 | 189,80 | 186,00 | 187,00 | -0,64% | 122,00 |
| 07.08.2026 | 189,80 | 191,40 | 188,00 | 188,20 | -0,21% | 493,00 |
| 06.08.2026 | 189,60 | 191,20 | 188,00 | 188,60 | -0,74% | 90,00 |
| 05.08.2026 | 191,80 | 192,80 | 190,00 | 190,00 | -0,94% | 439,00 |
| 04.08.2026 | 189,60 | 192,60 | 189,60 | 191,80 | 0,52% | 234,00 |
| 03.08.2026 | 194,40 | 194,40 | 189,60 | 190,80 | -0,62% | 475,00 |
| 31.07.2026 | 194,60 | 195,60 | 192,00 | 192,00 | -0,41% | 222,00 |
| 30.07.2026 | 190,20 | 194,40 | 190,20 | 192,80 | 0,42% | 262,00 |
| 29.07.2026 | 191,20 | 192,40 | 188,20 | 192,00 | 0,73% | 715,00 |
| 28.07.2026 | 193,80 | 195,40 | 188,40 | 190,60 | -1,65% | 523,00 |
| 27.07.2026 | 195,00 | 196,20 | 191,20 | 193,80 | 0,41% | 272,00 |
| 24.07.2026 | 188,80 | 197,60 | 188,80 | 193,00 | 2,55% | 815,00 |
| 23.07.2026 | 183,60 | 188,80 | 183,60 | 188,20 | 2,62% | 874,00 |
| 22.07.2026 | 176,20 | 185,40 | 176,20 | 183,40 | 3,97% | 2.530,00 |
| 21.07.2026 | 173,20 | 176,40 | 171,60 | 176,40 | 2,08% | 408,00 |
| 20.07.2026 | 171,60 | 173,40 | 168,60 | 172,80 | 1,89% | 152,00 |
| 17.07.2026 | 169,60 | 171,40 | 167,60 | 169,60 | -0,24% | 342,00 |
| 16.07.2026 | 169,60 | 171,80 | 169,60 | 170,00 | -1,51% | 154,00 |
| 15.07.2026 | 168,20 | 172,60 | 167,80 | 172,60 | 2,86% | 444,00 |
| 14.07.2026 | 164,40 | 169,20 | 163,40 | 167,80 | 1,21% | 919,00 |
| 13.07.2026 | 164,20 | 166,20 | 161,40 | 165,80 | 0,48% | 736,00 |
| 10.07.2026 | 166,60 | 166,60 | 162,40 | 165,00 | 0,00% | 1.113,00 |
| 09.07.2026 | 168,00 | 168,00 | 165,00 | 165,00 | -1,90% | 264,00 |
| 08.07.2026 | 170,20 | 170,60 | 164,00 | 168,20 | -1,18% | 749,00 |
| 07.07.2026 | 178,80 | 179,20 | 170,20 | 170,20 | -5,02% | 290,00 |
| 06.07.2026 | 179,00 | 180,80 | 176,20 | 179,20 | 0,56% | 230,00 |
| 03.07.2026 | 176,80 | 179,20 | 176,00 | 178,20 | 1,37% | 561,00 |
| 02.07.2026 | 175,80 | 178,60 | 174,20 | 175,80 | 0,46% | 215,00 |
| 01.07.2026 | 173,60 | 175,20 | 172,80 | 175,00 | 1,16% | 193,00 |
| 30.06.2026 | 174,00 | 175,40 | 172,80 | 173,00 | -0,23% | 303,00 |
| 29.06.2026 | 174,40 | 175,00 | 173,00 | 173,40 | 0,23% | 55,00 |
| 26.06.2026 | 172,00 | 175,00 | 168,20 | 173,00 | 0,46% | 170,00 |